Skip to main content
logo
Fortinet, Inc. (BVMF:F1TN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
348.54
-21.08 (-5.70%)
Last updated: Jun 9, 2026, 2:09 PM GMT-3

BVMF:F1TN34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026353.00353.00352.40352.40--4.66%-
Jun 8, 2026372.59378.60369.62369.62369.62-0.77%2,023
Jun 5, 2026364.06377.71364.06372.50372.500.27%441
Jun 3, 2026372.69372.72369.26371.49371.490.96%262
Jun 2, 2026360.68367.97360.68367.97367.97-0.40%352
Jun 1, 2026344.80369.43344.80369.43369.437.14%1,658
May 29, 2026337.40345.63337.40344.80344.805.54%298
May 28, 2026325.00327.76323.67326.71326.711.15%5,133
May 27, 2026324.84324.84322.99322.99322.99-4.51%9,351
May 26, 2026334.08338.95333.28338.24338.24-1.62%1,287
May 25, 2026327.02343.81327.02343.81343.812.15%13
May 22, 2026330.09336.58329.00336.58336.584.93%1,239
May 21, 2026321.10323.00320.78320.78320.78-0.95%214
May 20, 2026318.29323.85318.29323.85323.852.15%560
May 19, 2026315.84317.03314.28317.03317.031.13%10
May 18, 2026304.29314.50304.29313.49313.490.96%187
May 15, 2026310.51310.51310.51310.51310.512.42%502
May 14, 2026297.66303.18297.66303.18303.183.12%106
May 13, 2026271.95294.00271.95294.00294.005.95%316
May 12, 2026279.73279.73277.49277.49277.49-0.80%56
May 11, 2026279.47281.38279.36279.74279.740.41%65
May 8, 2026274.21279.46274.21278.61278.615.36%282
May 7, 2026256.27275.07256.27264.44264.4420.09%676
May 6, 2026215.44220.22215.44220.20220.20-0.41%653
May 5, 2026218.70221.10218.70221.10221.10-0.31%33
May 4, 2026220.00222.66220.00221.79221.795.61%80
Apr 30, 2026208.99210.00208.14210.00210.00-2.74%1,108
Apr 29, 2026215.91215.91215.91215.91215.910.90%2
Apr 28, 2026209.30214.01209.30213.98213.980.19%186
Apr 27, 2026211.63214.81211.12213.58213.580.92%60
Apr 24, 2026207.49211.63207.49211.63211.63-2.20%2
Apr 22, 2026212.83216.40212.83216.40216.405.87%35
Apr 20, 2026200.01206.62200.01204.41204.41-0.48%92
Apr 17, 2026206.98206.98205.39205.39205.39-35
Apr 16, 2026205.39205.39205.39205.39205.392.74%3
Apr 15, 2026197.40199.91197.40199.91199.912.39%115
Apr 14, 2026195.24195.24195.24195.24195.24-0.78%350
Apr 13, 2026192.97196.78192.00196.78196.781.97%243
Apr 10, 2026204.52204.52192.92192.97192.97-5.65%122
Apr 9, 2026203.69204.52203.66204.52204.52-3.85%492
Apr 8, 2026212.09212.70212.09212.70212.70-1.29%224
Apr 7, 2026208.16215.48208.16215.48215.481.45%86
Apr 6, 2026212.74212.74212.41212.41212.41-0.46%160
Apr 2, 2026213.40213.40213.40213.40213.401.00%2
Mar 31, 2026210.19212.08210.19211.28211.28-0.09%176
Mar 30, 2026211.47211.47211.47211.47211.473.49%40
Mar 27, 2026206.01206.21204.13204.34204.34-3.18%29
Mar 26, 2026211.06211.06211.06211.06211.061.88%10
Mar 25, 2026207.16207.16207.16207.16207.16-4.45%194
Mar 23, 2026216.80216.80216.80216.80216.80-0.09%20